|
BAYFIELD VENTURES - [Ticker: BYV.V] | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | Variation | 0.00 (0.00%) | Open | 0.00 | High | 0.00 | Low | 0.00 | Volume | 0 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | BYV.V quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-10-03 | 33,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-10-04 | 382,800 | 0.43 | 0.59 | 0.43 | 0.59 | 00:00:00 | 2005-10-05 | 210,500 | 0.61 | 0.61 | 0.45 | 0.48 | 00:00:00 | 2005-10-06 | 21,500 | 0.47 | 0.51 | 0.45 | 0.51 | 00:00:00 | 2005-10-07 | 73,500 | 0.45 | 0.50 | 0.45 | 0.47 | 00:00:00 | 2005-10-11 | 18,000 | 0.45 | 0.49 | 0.44 | 0.49 | 00:00:00 | 2005-10-12 | 8,000 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | 2005-10-14 | 3,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2005-10-17 | 24,700 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2005-10-18 | 22,900 | 0.43 | 0.43 | 0.41 | 0.43 | 00:00:00 | 2005-10-19 | 36,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-10-20 | 159,900 | 0.42 | 0.45 | 0.40 | 0.40 | 00:00:00 | 2005-10-21 | 24,500 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-10-24 | 13,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-10-25 | 36,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-10-26 | 9,900 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | 2005-10-27 | 8,500 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2005-10-28 | 11,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-10-31 | 63,000 | 0.34 | 0.34 | 0.32 | 0.33 | 00:00:00 | 2005-11-01 | 8,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2005-11-02 | 36,000 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2005-11-03 | 27,000 | 0.34 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2005-11-04 | 155,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-11-08 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-11-16 | 17,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2005-11-17 | 36,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-11-18 | 50,900 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | 2005-11-23 | 4,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-11-24 | 35,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-11-25 | 45,000 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | 2005-11-28 | 12,400 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-11-30 | 10,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-12-01 | 5,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-12-02 | 120,700 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | 2005-12-05 | 18,400 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | 2005-12-06 | 43,700 | 0.31 | 0.35 | 0.31 | 0.34 | 00:00:00 | 2005-12-07 | 37,200 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | 2005-12-08 | 17,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-12-09 | 32,000 | 0.34 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2005-12-12 | 58,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-12-13 | 21,000 | 0.37 | 0.43 | 0.37 | 0.43 | 00:00:00 | 2005-12-14 | 5,400 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | 2005-12-15 | 15,600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-12-16 | 45,000 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | 2005-12-19 | 6,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-12-20 | 40,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | 2005-12-21 | 36,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | 2005-12-22 | 11,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-12-23 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-12-30 | 25,700 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2006-01-03 | 43,600 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2006-01-04 | 14,500 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2006-01-05 | 58,500 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2006-01-06 | 53,000 | 0.50 | 0.54 | 0.48 | 0.50 | 00:00:00 | 2006-01-09 | 150,700 | 0.54 | 0.65 | 0.54 | 0.59 | 00:00:00 | 2006-01-10 | 90,400 | 0.60 | 0.60 | 0.57 | 0.59 | 00:00:00 | 2006-01-11 | 112,900 | 0.60 | 0.66 | 0.59 | 0.61 | 00:00:00 | 2006-01-12 | 175,200 | 0.65 | 0.70 | 0.63 | 0.63 | 00:00:00 | 2006-01-13 | 118,600 | 0.65 | 0.72 | 0.63 | 0.69 | 00:00:00 | 2006-01-16 | 176,500 | 0.74 | 0.82 | 0.74 | 0.80 | 00:00:00 | 2006-01-17 | 225,900 | 0.80 | 0.96 | 0.79 | 0.85 | 00:00:00 | 2006-01-18 | 261,400 | 0.86 | 0.93 | 0.83 | 0.86 | 00:00:00 | 2006-01-19 | 118,300 | 0.87 | 0.91 | 0.87 | 0.87 | 00:00:00 | 2006-01-20 | 219,500 | 0.88 | 0.88 | 0.75 | 0.81 | 00:00:00 | 2006-01-23 | 64,700 | 0.80 | 0.80 | 0.74 | 0.77 | 00:00:00 | 2006-01-24 | 67,700 | 0.80 | 0.80 | 0.70 | 0.74 | 00:00:00 | 2006-01-25 | 77,900 | 0.73 | 0.74 | 0.64 | 0.72 | 00:00:00 | 2006-01-26 | 43,300 | 0.72 | 0.79 | 0.70 | 0.75 | 00:00:00 | 2006-01-27 | 25,900 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | 2006-01-30 | 44,500 | 0.75 | 0.76 | 0.70 | 0.76 | 00:00:00 | 2006-01-31 | 60,000 | 0.75 | 0.77 | 0.68 | 0.73 | 00:00:00 | 2006-02-01 | 49,500 | 0.70 | 0.73 | 0.66 | 0.70 | 00:00:00 | 2006-02-02 | 8,000 | 0.70 | 0.72 | 0.66 | 0.70 | 00:00:00 | 2006-02-03 | 70,000 | 0.70 | 0.72 | 0.65 | 0.69 | 00:00:00 | 2006-02-06 | 12,500 | 0.70 | 0.72 | 0.70 | 0.72 | 00:00:00 | 2006-02-07 | 134,300 | 0.70 | 0.80 | 0.70 | 0.77 | 00:00:00 | 2006-02-08 | 167,900 | 0.79 | 0.90 | 0.79 | 0.81 | 00:00:00 | 2006-02-09 | 38,200 | 0.85 | 0.86 | 0.82 | 0.82 | 00:00:00 | 2006-02-10 | 28,400 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | 2006-02-13 | 44,400 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | 2006-02-14 | 12,700 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | 2006-02-15 | 75,500 | 0.68 | 0.75 | 0.68 | 0.73 | 00:00:00 | 2006-02-16 | 26,000 | 0.74 | 0.77 | 0.74 | 0.75 | 00:00:00 | 2006-02-17 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-02-20 | 12,200 | 0.73 | 0.73 | 0.67 | 0.67 | 00:00:00 | 2006-02-21 | 15,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2006-02-22 | 5,000 | 0.69 | 0.70 | 0.69 | 0.70 | 00:00:00 | 2006-02-23 | 35,000 | 0.68 | 0.70 | 0.63 | 0.70 | 00:00:00 | 2006-02-24 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2006-02-27 | 10,000 | 0.68 | 0.72 | 0.65 | 0.65 | 00:00:00 | 2006-03-01 | 6,000 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | 2006-03-02 | 23,100 | 0.64 | 0.71 | 0.64 | 0.67 | 00:00:00 | 2006-03-03 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-03-06 | 34,000 | 0.75 | 0.77 | 0.71 | 0.71 | 00:00:00 | 2006-03-07 | 6,000 | 0.72 | 0.76 | 0.72 | 0.76 | 00:00:00 | 2006-03-08 | 30,000 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | 2006-03-09 | 26,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2006-03-10 | 41,000 | 0.70 | 0.73 | 0.69 | 0.71 | 00:00:00 | 2006-03-13 | 12,100 | 0.75 | 0.75 | 0.70 | 0.74 | 00:00:00 | 2006-03-14 | 15,600 | 0.74 | 0.74 | 0.68 | 0.68 | 00:00:00 | 2006-03-15 | 8,600 | 0.69 | 0.73 | 0.69 | 0.73 | 00:00:00 | 2006-03-16 | 2,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2006-03-17 | 35,200 | 0.73 | 0.76 | 0.73 | 0.74 | 00:00:00 | 2006-03-20 | 30,400 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2006-03-21 | 12,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-03-22 | 61,500 | 0.73 | 0.80 | 0.73 | 0.77 | 00:00:00 | 2006-03-23 | 44,400 | 0.78 | 0.88 | 0.78 | 0.88 | 00:00:00 | 2006-03-24 | 97,800 | 0.89 | 0.98 | 0.85 | 0.90 | 00:00:00 | 2006-03-27 | 120,500 | 0.95 | 1.04 | 0.93 | 0.96 | 00:00:00 | 2006-03-28 | 143,500 | 1.00 | 1.08 | 0.98 | 1.04 | 00:00:00 | 2006-03-29 | 113,200 | 1.05 | 1.10 | 1.00 | 1.04 | 00:00:00 | 2006-03-30 | 122,900 | 1.10 | 1.10 | 1.00 | 1.05 | 00:00:00 | 2006-03-31 | 26,700 | 1.00 | 1.05 | 0.97 | 1.00 | 00:00:00 | 2006-04-03 | 44,000 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | 2006-04-04 | 18,000 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | 2006-04-06 | 81,700 | 0.92 | 0.92 | 0.78 | 0.80 | 00:00:00 | 2006-04-07 | 64,300 | 0.76 | 0.80 | 0.59 | 0.80 | 00:00:00 | 2006-04-10 | 8,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2006-04-11 | 63,900 | 0.74 | 0.74 | 0.65 | 0.68 | 00:00:00 | 2006-04-12 | 12,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2006-04-13 | 27,200 | 0.71 | 0.79 | 0.66 | 0.79 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|